ASX · TAL · stock
Talius Group Limited (TAL) stock price history
Every ASX trading session of Talius Group Limited from Jun 1, 2006 to Nov 13, 2026: 5,172 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TAL adjusted close, 2006 to 2026
- A$32,575
- All time high, 2006
- A$0.0860
- 52 week high, A$0.0400 low
- 5,172
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
TAL key facts
- Talius Group Limited (TAL) closed at A$0.0530 on Nov 13, 2026 on ASX.
- TAL's all time high close is A$32,575, set on Dec 21, 2006; its all time low close is A$0.0300 on Mar 8, 2020.
- TAL's 52 week range is A$0.0400 to A$0.0860.
- TAL returned -36.1% over the year to Nov 13, 2026 and -64.7% over five years.
- Over ten years TAL returned -69%, -11.1% a year compounded.
- TAL's deepest drawdown was -100.0% from Dec 27, 2006 to Mar 8, 2020.
- DataCedar holds 5,172 daily sessions of TAL history from Jun 1, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TAL price chart, 2006 to 2026
TAL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +17.8% |
| 3 months | -15.9% |
| 6 months | -19.7% |
| Year to date | -36.9% |
| 1 year | -36.1% |
| 3 years | -51.8% |
| 5 years | -64.7% |
| 10 years | -69.2% |
| Since Jun 1, 2006 | -100.0% |
| Compound annual growth, 20.5 years | -45.2% |
TAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$32,575 on Dec 21, 2006
- All time low close
- A$0.0300 on Mar 8, 2020
- 52 week high
- A$0.0860 on Jan 15, 2026
- 52 week low
- A$0.0400 on Sep 30, 2026
- Deepest drawdown
- -100.0% from Dec 27, 2006 to Mar 8, 2020, not yet recovered
- Best single session
- +127.3% on Jan 26, 2011
- Worst single session
- -93.3% on Jun 18, 2014
- Volatility, 1 year annualised
- 57.8%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2020, +220%
- Worst calendar year
- 2014, -97%
TAL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jun 1, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0840 | A$0.0860 | A$0.0400 | A$0.0530 | -36.9% | 36.1M | 222 |
| 2025 | A$0.0900 | A$0.1000 | A$0.0550 | A$0.0840 | -6.7% | 23.2M | 253 |
| 2024 | A$0.1000 | A$0.1100 | A$0.0600 | A$0.0900 | -18.2% | 33.9M | 254 |
| 2023 | A$0.0900 | A$0.1400 | A$0.0700 | A$0.1100 | +22.2% | 23.2M | 252 |
| 2022 | A$0.1500 | A$0.1550 | A$0.0800 | A$0.0900 | -40.0% | 25.9M | 251 |
| 2021 | A$0.1600 | A$0.2550 | A$0.1200 | A$0.1500 | -6.2% | 101.3M | 254 |
| 2020 | A$0.0500 | A$0.2300 | A$0.0200 | A$0.1600 | +220.0% | 331.6M | 251 |
| 2019 | A$0.3189 | A$0.3357 | A$0.0400 | A$0.0500 | -83.5% | 36.4M | 252 |
| 2018 | A$0.2329 | A$0.4051 | A$0.1418 | A$0.3021 | +29.7% | 12.2M | 253 |
| 2017 | A$0.2633 | A$0.2937 | A$0.1317 | A$0.2329 | -11.5% | 3.5M | 252 |
| 2016 | A$0.3139 | A$0.3443 | A$0.1418 | A$0.2633 | -16.1% | 3.4M | 253 |
| 2015 | A$1.11 | A$1.52 | A$0.2025 | A$0.3139 | -74.2% | 1M | 255 |
| 2014 | A$48.61 | A$48.61 | A$0.8102 | A$1.22 | -97.5% | 241.3K | 253 |
| 2013 | A$97.22 | A$97.22 | A$48.61 | A$48.61 | -50.0% | 4.1K | 253 |
| 2012 | A$388.88 | A$388.88 | A$48.61 | A$97.22 | -75.0% | 5.7K | 253 |
| 2011 | A$534.72 | A$1,701 | A$243.05 | A$388.88 | -20.0% | 3.5K | 248 |
| 2010 | A$3,403 | A$3,403 | A$340.27 | A$486.10 | -81.8% | 447 | 253 |
| 2009 | A$1,944 | A$6,076 | A$1,361 | A$2,674 | +83.3% | 397 | 254 |
| 2008 | A$14,452 | A$14,452 | A$1,215 | A$1,458 | -89.9% | 146 | 254 |
| 2007 | A$32,116 | A$32,116 | A$12,388 | A$14,452 | -55.0% | 184 | 253 |
| 2006 | A$11,470 | A$33,493 | A$9,635 | A$32,116 | n/a | 467 | 149 |
TAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0530 | -3.6% |
| October 2026 | A$0.0550 | +22.2% |
| September 2026 | A$0.0450 | -25.0% |
| August 2026 | A$0.0600 | +1.7% |
| July 2026 | A$0.0590 | -25.3% |
| June 2026 | A$0.0790 | +16.2% |
| May 2026 | A$0.0680 | -6.8% |
| April 2026 | A$0.0730 | +37.7% |
| March 2026 | A$0.0530 | -22.1% |
| February 2026 | A$0.0680 | -13.9% |
| January 2026 | A$0.0790 | -6.0% |
| December 2025 | A$0.0840 | +6.3% |
About the TAL data
Daily bars. 5,172 sessions from Jun 1, 2006 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 1, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ATAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
TAL share price history
